Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.78	16.78	16.57	16.78	100,052	+0.07(+0.45%)
Jan 30, 2017	17.18	17.18	16.57	16.71	63,657	-0.53(-3.09%)
Jan 27, 2017	17.41	17.41	17.17	17.24	33,210	-0.19(-1.09%)
Jan 26, 2017	17.39	17.52	17.39	17.43	116,213	+0.14(+0.83%)
Jan 25, 2017	17.29	17.49	17.17	17.29	74,468	+0.05(+0.28%)
Jan 24, 2017	17.06	17.36	17.06	17.24	91,277	+0.25(+1.46%)
Jan 23, 2017	17.15	17.15	16.89	16.99	16,732	-0.24(-1.38%)
Jan 20, 2017	17.24	17.41	17.19	17.23	72,107	+0.06(+0.33%)
Jan 19, 2017	17.23	17.23	17.13	17.17	10,445	+0.00(+0.00%)
Jan 18, 2017	17.27	17.30	17.13	17.17	9,997	-0.15(-0.88%)
Jan 17, 2017	17.36	17.45	17.25	17.33	19,594	+0.10(+0.61%)
Jan 13, 2017		17.22	17.22	17.22	0	-0.05(-0.32%)
Jan 12, 2017	17.45	17.47	17.24	17.28	20,542	-0.05(-0.29%)
Jan 11, 2017	17.26	17.35	17.15	17.33	19,948	+0.11(+0.66%)
Jan 10, 2017	17.25	17.32	17.21	17.21	5,767	-0.01(-0.06%)
Jan 09, 2017	17.60	17.60	17.22	17.22	34,028	-0.45(-2.53%)
Jan 06, 2017	17.72	17.79	17.54	17.67	17,985	-0.04(-0.22%)
Jan 05, 2017	17.70	17.79	17.59	17.71	9,271	+0.09(+0.49%)
Jan 04, 2017	17.54	17.67	17.49	17.62	5,489	+0.08(+0.47%)
Jan 03, 2017	17.56	17.83	17.28	17.54	22,874	+0.18(+1.06%)
Dec 30, 2016		17.36	17.36	17.36	0	-0.09(-0.51%)
Dec 29, 2016	17.48	17.51	17.39	17.44	5,983	-0.14(-0.81%)
Dec 28, 2016	17.76	17.76	17.53	17.59	32,123	-0.18(-1.03%)
Dec 27, 2016	17.70	17.78	17.70	17.77	9,159	+0.10(+0.56%)
Dec 23, 2016		17.67	17.67	17.67	0	-0.11(-0.64%)
Dec 22, 2016	17.73	17.83	17.72	17.78	3,701	+0.04(+0.24%)
Dec 21, 2016	17.76	17.89	17.74	17.74	5,931	+0.03(+0.16%)
Dec 20, 2016	17.89	17.93	17.71	17.71	8,133	-0.16(-0.87%)
Dec 19, 2016	17.74	17.88	17.73	17.87	17,638	+0.08(+0.44%)
Dec 16, 2016	17.82	17.85	17.70	17.79	18,455	-0.01(-0.05%)
Dec 15, 2016	17.76	17.87	17.45	17.80	16,947	+0.03(+0.16%)
Dec 14, 2016	18.20	18.28	17.73	17.77	25,844	-0.61(-3.34%)
Dec 13, 2016	18.26	18.50	18.06	18.39	90,129	+0.26(+1.45%)
Dec 12, 2016	18.70	18.92	18.11	18.12	80,051	-0.08(-0.42%)
Dec 09, 2016	18.21	18.24	18.16	18.20	21,426	+0.10(+0.58%)
Dec 08, 2016	18.03	18.17	17.79	18.09	22,924	+0.12(+0.69%)
Dec 07, 2016	17.99	18.06	17.81	17.97	16,776	+0.01(+0.05%)
Dec 06, 2016	18.08	18.08	17.74	17.96	26,099	-0.09(-0.47%)
Dec 05, 2016	18.02	18.31	18.01	18.05	33,587	+0.15(+0.85%)
Dec 02, 2016	17.95	17.99	17.88	17.89	24,823	-0.06(-0.32%)
Dec 01, 2016	18.35	18.36	17.83	17.95	45,674	+0.12(+0.66%)
Nov 30, 2016	17.12	17.88	17.12	17.83	67,746	+1.68(+10.43%)
Nov 29, 2016	16.02	16.26	15.86	16.15	8,484	-0.21(-1.28%)
Nov 28, 2016	16.89	16.89	16.36	16.36	7,403	-0.52(-3.06%)
Nov 25, 2016	17.10	17.10	16.81	16.87	21,966	-0.24(-1.42%)
Nov 23, 2016		17.12	17.12	17.12	0	+0.16(+0.95%)
Nov 22, 2016	17.06	17.06	16.64	16.96	7,996	-0.05(-0.28%)
Nov 21, 2016	16.71	17.01	16.71	17.00	20,370	+0.64(+3.88%)
Nov 18, 2016	16.26	16.52	16.26	16.37	10,107	+0.15(+0.94%)
Nov 17, 2016	16.52	16.72	16.18	16.22	50,785	-0.26(-1.56%)
Nov 16, 2016	16.56	16.77	16.44	16.47	36,038	-0.09(-0.52%)
Nov 15, 2016	16.02	16.61	16.02	16.56	50,577	+0.65(+4.12%)
Nov 14, 2016	15.73	15.90	15.51	15.90	30,452	+0.19(+1.19%)
Nov 11, 2016	15.82	15.85	15.56	15.72	49,166	-0.34(-2.11%)
Nov 10, 2016	16.14	16.17	15.93	16.05	5,893	-0.05(-0.30%)
Nov 09, 2016	15.77	16.24	15.77	16.10	18,808	+0.36(+2.29%)
Nov 08, 2016	15.79	15.83	15.64	15.74	7,753	-0.07(-0.42%)
Nov 07, 2016	15.62	15.83	15.62	15.81	187,599	+0.31(+2.02%)
Nov 04, 2016	15.61	15.67	15.46	15.49	4,821	-0.08(-0.49%)
Nov 03, 2016	15.74	15.74	15.48	15.57	8,055	+0.01(+0.08%)
Nov 02, 2016	15.66	15.68	15.36	15.56	17,533	-0.20(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.